Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Mellanox Technologies Ltd (MLNX)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 180615C00025000 C Jun 15, 2018 25.0 58.10 62.20
MLNX 180615C00026000 C Jun 15, 2018 26.0 57.10 61.80
MLNX 180615C00027000 C Jun 15, 2018 27.0 56.10 60.80
MLNX 180615C00028000 C Jun 15, 2018 28.0 55.10 59.80
MLNX 180615C00029000 C Jun 15, 2018 29.0 54.10 58.80
MLNX 180615C00030000 C Jun 15, 2018 30.0 53.10 57.80
MLNX 180615C00031000 C Jun 15, 2018 31.0 52.10 56.80
MLNX 180615C00032000 C Jun 15, 2018 32.0 51.10 55.80
MLNX 180615C00033000 C Jun 15, 2018 33.0 50.10 54.80
MLNX 180615C00034000 C Jun 15, 2018 34.0 49.10 53.80
MLNX 180615C00035000 C Jun 15, 2018 35.0 48.10 52.20
MLNX 180615C00036000 C Jun 15, 2018 36.0 47.10 51.80
MLNX 180615C00037000 C Jun 15, 2018 37.0 46.10 50.80
MLNX 180615C00038000 C Jun 15, 2018 38.0 45.20 49.80
MLNX 180615C00039000 C Jun 15, 2018 39.0 44.10 48.50
MLNX 180615C00040000 C Jun 15, 2018 40.0 43.30 47.20
MLNX 180615C00041000 C Jun 15, 2018 41.0 42.10 46.50
MLNX 180615C00042000 C Jun 15, 2018 42.0 41.10 45.50
MLNX 180615C00043000 C Jun 15, 2018 43.0 40.10 44.70
MLNX 180615C00044000 C Jun 15, 2018 44.0 39.10 43.20
MLNX 180615C00045000 C Jun 15, 2018 45.0 39.10 41.60
MLNX 180615C00046000 C Jun 15, 2018 46.0 37.60 40.30
MLNX 180615C00047000 C Jun 15, 2018 47.0 36.10 40.40
MLNX 180615C00048000 C Jun 15, 2018 48.0 35.90 38.50
MLNX 180615C00049000 C Jun 15, 2018 49.0 34.80 38.00
MLNX 180615C00050000 C Jun 15, 2018 50.0 33.90 37.10
MLNX 180615C00052500 C Jun 15, 2018 52.5 31.40 34.50
MLNX 180615C00055000 C Jun 15, 2018 55.0 29.10 31.90
MLNX 180615C00057500 C Jun 15, 2018 57.5 26.70 29.20
MLNX 180615C00060000 C Jun 15, 2018 60.0 24.20 26.20
MLNX 180615C00062500 C Jun 15, 2018 62.5 21.60 23.60
MLNX 180615C00065000 C Jun 15, 2018 65.0 19.50 21.10
MLNX 180615C00067500 C Jun 15, 2018 67.5 17.10 18.50
MLNX 180615C00070000 C Jun 15, 2018 70.0 14.20 15.90
MLNX 180615C00072500 C Jun 15, 2018 72.5 12.00 13.50
MLNX 180615C00075000 C Jun 15, 2018 75.0 9.70 11.10
MLNX 180615C00077500 C Jun 15, 2018 77.5 7.40 8.60
MLNX 180615C00080000 C Jun 15, 2018 80.0 5.90 6.30
MLNX 180615C00082500 C Jun 15, 2018 82.5 3.90 4.30
MLNX 180615C00085000 C Jun 15, 2018 85.0 2.40 2.55
MLNX 180615C00087500 C Jun 15, 2018 87.5 1.10 1.50
MLNX 180615C00090000 C Jun 15, 2018 90.0 0.45 0.75
MLNX 180615C00092500 C Jun 15, 2018 92.5 0.05 0.40
MLNX 180615C00095000 C Jun 15, 2018 95.0 0.00 0.15
MLNX 180615C00100000 C Jun 15, 2018 100.0 0.00 0.25
MLNX 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
MLNX 180615C00110000 C Jun 15, 2018 110.0 0.00 0.10
MLNX 180615P00025000 P Jun 15, 2018 25.0 0.00 0.15
MLNX 180615P00026000 P Jun 15, 2018 26.0 0.00 0.55
MLNX 180615P00027000 P Jun 15, 2018 27.0 0.00 0.15
MLNX 180615P00028000 P Jun 15, 2018 28.0 0.00 4.80
MLNX 180615P00029000 P Jun 15, 2018 29.0 0.00 4.80
MLNX 180615P00030000 P Jun 15, 2018 30.0 0.00 4.80
MLNX 180615P00031000 P Jun 15, 2018 31.0 0.00 0.60
MLNX 180615P00032000 P Jun 15, 2018 32.0 0.00 0.50
MLNX 180615P00033000 P Jun 15, 2018 33.0 0.00 0.15
MLNX 180615P00034000 P Jun 15, 2018 34.0 0.00 0.40
MLNX 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
MLNX 180615P00036000 P Jun 15, 2018 36.0 0.00 4.80
MLNX 180615P00037000 P Jun 15, 2018 37.0 0.00 0.15
MLNX 180615P00038000 P Jun 15, 2018 38.0 0.00 0.15
MLNX 180615P00039000 P Jun 15, 2018 39.0 0.00 0.15
MLNX 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
MLNX 180615P00041000 P Jun 15, 2018 41.0 0.00 0.15
MLNX 180615P00042000 P Jun 15, 2018 42.0 0.00 0.15
MLNX 180615P00043000 P Jun 15, 2018 43.0 0.00 0.15
MLNX 180615P00044000 P Jun 15, 2018 44.0 0.00 0.15
MLNX 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
MLNX 180615P00046000 P Jun 15, 2018 46.0 0.00 0.10
MLNX 180615P00047000 P Jun 15, 2018 47.0 0.00 0.15
MLNX 180615P00048000 P Jun 15, 2018 48.0 0.00 0.15
MLNX 180615P00049000 P Jun 15, 2018 49.0 0.00 0.15
MLNX 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
MLNX 180615P00052500 P Jun 15, 2018 52.5 0.00 0.15
MLNX 180615P00055000 P Jun 15, 2018 55.0 0.00 0.15
MLNX 180615P00057500 P Jun 15, 2018 57.5 0.00 0.15
MLNX 180615P00060000 P Jun 15, 2018 60.0 0.00 0.15
MLNX 180615P00062500 P Jun 15, 2018 62.5 0.00 0.20
MLNX 180615P00065000 P Jun 15, 2018 65.0 0.00 0.20
MLNX 180615P00067500 P Jun 15, 2018 67.5 0.00 0.15
MLNX 180615P00070000 P Jun 15, 2018 70.0 0.00 0.25
MLNX 180615P00072500 P Jun 15, 2018 72.5 0.00 0.15
MLNX 180615P00075000 P Jun 15, 2018 75.0 0.10 0.25
MLNX 180615P00077500 P Jun 15, 2018 77.5 0.20 0.35
MLNX 180615P00080000 P Jun 15, 2018 80.0 0.45 0.75
MLNX 180615P00082500 P Jun 15, 2018 82.5 0.95 1.25
MLNX 180615P00085000 P Jun 15, 2018 85.0 1.85 2.15
MLNX 180615P00087500 P Jun 15, 2018 87.5 3.10 3.50
MLNX 180615P00090000 P Jun 15, 2018 90.0 4.90 6.00
MLNX 180615P00092500 P Jun 15, 2018 92.5 6.80 8.10
MLNX 180615P00095000 P Jun 15, 2018 95.0 8.70 10.80
MLNX 180615P00100000 P Jun 15, 2018 100.0 12.90 15.60
MLNX 180615P00105000 P Jun 15, 2018 105.0 18.50 20.80
MLNX 180615P00110000 P Jun 15, 2018 110.0 23.10 26.00
MLNX 180720C00070000 C Jul 20, 2018 70.0 14.80 17.80
MLNX 180720C00075000 C Jul 20, 2018 75.0 9.70 13.20
MLNX 180720C00077500 C Jul 20, 2018 77.5 7.60 11.20
MLNX 180720C00080000 C Jul 20, 2018 80.0 6.90 9.40
MLNX 180720C00082500 C Jul 20, 2018 82.5 5.20 6.30
MLNX 180720C00085000 C Jul 20, 2018 85.0 4.00 4.60
MLNX 180720C00087500 C Jul 20, 2018 87.5 2.80 3.40
MLNX 180720C00090000 C Jul 20, 2018 90.0 1.90 2.50
MLNX 180720C00092500 C Jul 20, 2018 92.5 1.15 1.75
MLNX 180720C00095000 C Jul 20, 2018 95.0 0.70 1.75
MLNX 180720C00100000 C Jul 20, 2018 100.0 0.05 1.30
MLNX 180720C00105000 C Jul 20, 2018 105.0 0.00 0.75
MLNX 180720C00110000 C Jul 20, 2018 110.0 0.00 0.75
MLNX 180720C00115000 C Jul 20, 2018 115.0 0.00 0.75
MLNX 180720P00070000 P Jul 20, 2018 70.0 0.00 1.05
MLNX 180720P00075000 P Jul 20, 2018 75.0 0.25 2.20
MLNX 180720P00077500 P Jul 20, 2018 77.5 0.85 2.30
MLNX 180720P00080000 P Jul 20, 2018 80.0 1.50 2.20
MLNX 180720P00082500 P Jul 20, 2018 82.5 2.20 3.00
MLNX 180720P00085000 P Jul 20, 2018 85.0 3.20 4.20
MLNX 180720P00087500 P Jul 20, 2018 87.5 4.50 5.60
MLNX 180720P00090000 P Jul 20, 2018 90.0 6.20 7.30
MLNX 180720P00092500 P Jul 20, 2018 92.5 7.60 9.90
MLNX 180720P00095000 P Jul 20, 2018 95.0 8.50 11.70
MLNX 180720P00100000 P Jul 20, 2018 100.0 12.90 16.10
MLNX 180720P00105000 P Jul 20, 2018 105.0 17.80 21.70
MLNX 180720P00110000 P Jul 20, 2018 110.0 22.50 26.90
MLNX 180720P00115000 P Jul 20, 2018 115.0 27.80 31.40
MLNX 180921C00035000 C Sep 21, 2018 35.0 48.30 52.20
MLNX 180921C00040000 C Sep 21, 2018 40.0 43.40 48.00
MLNX 180921C00045000 C Sep 21, 2018 45.0 38.50 43.30
MLNX 180921C00050000 C Sep 21, 2018 50.0 33.50 37.40
MLNX 180921C00055000 C Sep 21, 2018 55.0 28.70 32.50
MLNX 180921C00057500 C Sep 21, 2018 57.5 26.30 30.40
MLNX 180921C00060000 C Sep 21, 2018 60.0 23.90 27.80
MLNX 180921C00062500 C Sep 21, 2018 62.5 21.80 25.80
MLNX 180921C00065000 C Sep 21, 2018 65.0 19.30 23.60
MLNX 180921C00067500 C Sep 21, 2018 67.5 17.70 20.40
MLNX 180921C00070000 C Sep 21, 2018 70.0 16.50 17.50
MLNX 180921C00072500 C Sep 21, 2018 72.5 14.40 15.50
MLNX 180921C00075000 C Sep 21, 2018 75.0 12.50 13.70
MLNX 180921C00077500 C Sep 21, 2018 77.5 10.80 11.90
MLNX 180921C00080000 C Sep 21, 2018 80.0 9.10 10.00
MLNX 180921C00082500 C Sep 21, 2018 82.5 7.40 8.50
MLNX 180921C00085000 C Sep 21, 2018 85.0 6.00 7.20
MLNX 180921C00087500 C Sep 21, 2018 87.5 4.90 5.90
MLNX 180921C00090000 C Sep 21, 2018 90.0 4.30 4.80
MLNX 180921C00092500 C Sep 21, 2018 92.5 3.00 3.80
MLNX 180921C00095000 C Sep 21, 2018 95.0 2.55 3.20
MLNX 180921C00100000 C Sep 21, 2018 100.0 1.50 1.90
MLNX 180921C00105000 C Sep 21, 2018 105.0 0.75 1.10
MLNX 180921C00110000 C Sep 21, 2018 110.0 0.40 0.70
MLNX 180921C00115000 C Sep 21, 2018 115.0 0.15 0.50
MLNX 180921C00120000 C Sep 21, 2018 120.0 0.00 0.30
MLNX 180921P00035000 P Sep 21, 2018 35.0 0.00 0.30
MLNX 180921P00040000 P Sep 21, 2018 40.0 0.00 0.45
MLNX 180921P00045000 P Sep 21, 2018 45.0 0.00 1.60
MLNX 180921P00050000 P Sep 21, 2018 50.0 0.00 1.55
MLNX 180921P00055000 P Sep 21, 2018 55.0 0.05 0.50
MLNX 180921P00057500 P Sep 21, 2018 57.5 0.15 0.45
MLNX 180921P00060000 P Sep 21, 2018 60.0 0.25 0.55
MLNX 180921P00062500 P Sep 21, 2018 62.5 0.40 0.90
MLNX 180921P00065000 P Sep 21, 2018 65.0 0.55 1.00
MLNX 180921P00067500 P Sep 21, 2018 67.5 0.80 1.40
MLNX 180921P00070000 P Sep 21, 2018 70.0 1.15 1.75
MLNX 180921P00072500 P Sep 21, 2018 72.5 1.55 1.90
MLNX 180921P00075000 P Sep 21, 2018 75.0 2.10 2.75
MLNX 180921P00077500 P Sep 21, 2018 77.5 2.45 3.20
MLNX 180921P00080000 P Sep 21, 2018 80.0 3.50 4.00
MLNX 180921P00082500 P Sep 21, 2018 82.5 4.40 5.30
MLNX 180921P00085000 P Sep 21, 2018 85.0 5.50 6.10
MLNX 180921P00087500 P Sep 21, 2018 87.5 6.80 7.50
MLNX 180921P00090000 P Sep 21, 2018 90.0 8.20 9.30
MLNX 180921P00092500 P Sep 21, 2018 92.5 9.70 10.70
MLNX 180921P00095000 P Sep 21, 2018 95.0 11.60 12.30
MLNX 180921P00100000 P Sep 21, 2018 100.0 15.40 16.50
MLNX 180921P00105000 P Sep 21, 2018 105.0 19.50 20.50
MLNX 180921P00110000 P Sep 21, 2018 110.0 22.80 27.00
MLNX 180921P00115000 P Sep 21, 2018 115.0 27.10 31.90
MLNX 180921P00120000 P Sep 21, 2018 120.0 32.40 37.00
MLNX 181221C00040000 C Dec 21, 2018 40.0 43.90 47.30
MLNX 181221C00045000 C Dec 21, 2018 45.0 39.10 43.70
MLNX 181221C00050000 C Dec 21, 2018 50.0 34.30 38.80
MLNX 181221C00055000 C Dec 21, 2018 55.0 29.70 33.90
MLNX 181221C00060000 C Dec 21, 2018 60.0 26.40 29.30
MLNX 181221C00065000 C Dec 21, 2018 65.0 22.60 23.30
MLNX 181221C00067500 C Dec 21, 2018 67.5 20.40 21.20
MLNX 181221C00070000 C Dec 21, 2018 70.0 18.50 19.40
MLNX 181221C00072500 C Dec 21, 2018 72.5 16.60 17.60
MLNX 181221C00075000 C Dec 21, 2018 75.0 14.80 16.00
MLNX 181221C00077500 C Dec 21, 2018 77.5 13.30 14.10
MLNX 181221C00080000 C Dec 21, 2018 80.0 11.50 12.40
MLNX 181221C00082500 C Dec 21, 2018 82.5 10.20 11.00
MLNX 181221C00085000 C Dec 21, 2018 85.0 8.70 9.60
MLNX 181221C00087500 C Dec 21, 2018 87.5 7.70 8.40
MLNX 181221C00090000 C Dec 21, 2018 90.0 6.70 7.20
MLNX 181221C00092500 C Dec 21, 2018 92.5 5.80 6.10
MLNX 181221C00095000 C Dec 21, 2018 95.0 4.80 5.40
MLNX 181221C00100000 C Dec 21, 2018 100.0 3.30 3.90
MLNX 181221C00105000 C Dec 21, 2018 105.0 2.25 2.55
MLNX 181221C00110000 C Dec 21, 2018 110.0 1.45 1.70
MLNX 181221C00115000 C Dec 21, 2018 115.0 0.90 1.15
MLNX 181221C00120000 C Dec 21, 2018 120.0 0.60 0.75
MLNX 181221C00125000 C Dec 21, 2018 125.0 0.25 0.50
MLNX 181221P00040000 P Dec 21, 2018 40.0 0.00 0.35
MLNX 181221P00045000 P Dec 21, 2018 45.0 0.15 0.30
MLNX 181221P00050000 P Dec 21, 2018 50.0 0.30 0.45
MLNX 181221P00055000 P Dec 21, 2018 55.0 0.55 0.70
MLNX 181221P00060000 P Dec 21, 2018 60.0 0.95 1.15
MLNX 181221P00065000 P Dec 21, 2018 65.0 1.55 1.75
MLNX 181221P00067500 P Dec 21, 2018 67.5 1.95 2.20
MLNX 181221P00070000 P Dec 21, 2018 70.0 2.50 2.75
MLNX 181221P00072500 P Dec 21, 2018 72.5 3.00 3.40
MLNX 181221P00075000 P Dec 21, 2018 75.0 3.70 4.10
MLNX 181221P00077500 P Dec 21, 2018 77.5 4.50 4.80
MLNX 181221P00080000 P Dec 21, 2018 80.0 5.40 5.70
MLNX 181221P00082500 P Dec 21, 2018 82.5 6.40 6.70
MLNX 181221P00085000 P Dec 21, 2018 85.0 7.50 8.00
MLNX 181221P00087500 P Dec 21, 2018 87.5 8.80 9.30
MLNX 181221P00090000 P Dec 21, 2018 90.0 10.10 10.70
MLNX 181221P00092500 P Dec 21, 2018 92.5 11.60 12.20
MLNX 181221P00095000 P Dec 21, 2018 95.0 13.20 13.90
MLNX 181221P00100000 P Dec 21, 2018 100.0 16.10 17.30
MLNX 181221P00105000 P Dec 21, 2018 105.0 20.70 21.40
MLNX 181221P00110000 P Dec 21, 2018 110.0 24.40 25.70
MLNX 181221P00115000 P Dec 21, 2018 115.0 27.90 32.00
MLNX 181221P00120000 P Dec 21, 2018 120.0 32.50 37.00
MLNX 181221P00125000 P Dec 21, 2018 125.0 38.80 40.60
OPRA data is delayed 15 minutes.